Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.57 +0.13 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.254 8.254 8.118 8.144 254,887 -0.01(-0.16%)
Oct 29, 2015 8.156 8.249 7.983 8.156 277,346 -0.04(-0.52%)
Oct 28, 2015 8.131 8.199 8.045 8.199 248,004 +0.05(+0.57%)
Oct 27, 2015 8.067 8.152 7.970 8.152 298,063 +0.12(+1.53%)
Oct 26, 2015 8.245 8.245 7.987 8.029 391,556 -0.12(-1.45%)
Oct 23, 2015 8.105 8.216 8.076 8.148 308,785 +0.06(+0.73%)
Oct 22, 2015 8.042 8.148 8.029 8.089 189,551 +0.06(+0.74%)
Oct 21, 2015 8.089 8.152 8.000 8.029 172,966 -0.06(-0.68%)
Oct 20, 2015 8.101 8.211 7.957 8.084 233,385 -0.02(-0.21%)
Oct 19, 2015 8.211 8.211 8.067 8.101 165,268 -0.05(-0.57%)
Oct 16, 2015 8.156 8.224 8.055 8.148 166,313 +0.10(+1.21%)
Oct 15, 2015 8.110 8.223 8.017 8.050 249,918 +0.05(+0.58%)
Oct 14, 2015 7.995 8.102 7.983 8.004 194,482 -0.01(-0.16%)
Oct 13, 2015 8.059 8.241 7.953 8.017 234,223 -0.06(-0.79%)
Oct 12, 2015 8.046 8.160 8.012 8.080 237,236 +0.02(+0.21%)
Oct 09, 2015 8.042 8.139 7.991 8.063 299,452 +0.08(+1.01%)
Oct 08, 2015 7.928 8.012 7.835 7.983 211,384 +0.11(+1.34%)
Oct 07, 2015 7.932 7.970 7.818 7.877 163,567 +0.03(+0.36%)
Oct 06, 2015 7.823 7.911 7.781 7.849 192,107 -0.04(-0.48%)
Oct 05, 2015 7.924 7.924 7.735 7.886 206,966 +0.16(+2.12%)
Oct 02, 2015 7.593 7.744 7.551 7.723 231,875 +0.11(+1.43%)
Oct 01, 2015 7.865 7.865 7.555 7.614 266,117 -0.01(-0.17%)
Sep 30, 2015 7.458 7.677 7.458 7.626 284,892 +0.11(+1.45%)
Sep 29, 2015 7.874 7.874 7.475 7.517 446,787 -0.17(-2.24%)
Sep 28, 2015 8.134 8.285 7.517 7.689 671,174 -0.45(-5.56%)
Sep 25, 2015 8.218 8.289 8.070 8.142 250,996 -0.00(-0.05%)
Sep 24, 2015 8.230 8.331 8.067 8.146 515,645 -0.03(-0.41%)
Sep 23, 2015 8.352 8.379 8.142 8.180 302,230 -0.10(-1.27%)
Sep 22, 2015 8.344 8.480 8.226 8.285 790,471 -0.04(-0.45%)
Sep 21, 2015 8.516 8.549 8.293 8.323 289,138 -0.03(-0.35%)
Sep 18, 2015 8.318 8.682 8.226 8.352 893,604 -0.01(-0.10%)
Sep 17, 2015 8.511 8.520 8.222 8.360 426,192 +0.05(+0.66%)
Sep 16, 2015 8.318 8.457 8.201 8.306 218,885 -0.03(-0.40%)
Sep 15, 2015 8.243 8.339 8.096 8.339 287,069 +0.26(+3.22%)
Sep 14, 2015 7.987 8.088 7.987 8.079 259,769 +0.00(+0.05%)
Sep 11, 2015 8.029 8.075 7.979 8.075 159,176 +0.05(+0.63%)
Sep 10, 2015 8.130 8.234 7.906 8.025 715,157 -0.06(-0.78%)
Sep 09, 2015 8.255 8.255 8.033 8.088 650,589 -0.00(-0.05%)
Sep 08, 2015 8.146 8.178 8.042 8.092 245,232 +0.06(+0.77%)
Sep 04, 2015 8.063 8.030 8.030 8.030 144,761 -0.04(-0.46%)
Sep 03, 2015 7.984 8.130 7.984 8.068 225,262 +0.08(+1.04%)
Sep 02, 2015 7.964 8.026 7.901 7.984 218,087 +0.10(+1.27%)
Sep 01, 2015 7.864 8.047 7.801 7.885 438,252 -0.12(-1.51%)
Aug 31, 2015 8.109 8.109 7.785 8.005 285,043 -0.05(-0.67%)
Aug 28, 2015 8.014 8.101 7.810 8.059 251,719 +0.21(+2.73%)
Aug 27, 2015 7.905 8.097 7.648 7.845 660,747 +0.06(+0.83%)
Aug 26, 2015 7.585 8.180 7.465 7.781 1,022,339 +0.31(+4.20%)
Aug 25, 2015 7.964 8.063 7.394 7.467 352,775 -0.25(-3.26%)
Aug 24, 2015 7.739 7.993 7.302 7.718 370,060 -0.35(-4.38%)
Aug 21, 2015 8.359 8.608 7.993 8.072 844,758 -0.39(-4.62%)
Aug 20, 2015 8.608 8.725 8.434 8.463 268,078 -0.13(-1.55%)
Aug 19, 2015 8.879 8.962 8.492 8.596 528,002 -0.27(-3.00%)
Aug 18, 2015 8.833 9.007 8.752 8.862 267,501 +0.14(+1.62%)
Aug 17, 2015 8.575 8.870 8.575 8.720 274,765 +0.09(+1.01%)
Aug 14, 2015 8.883 8.883 8.558 8.633 143,511 +0.06(+0.68%)
Aug 13, 2015 8.604 8.617 8.442 8.575 158,663 +0.01(+0.10%)
Aug 12, 2015 8.675 8.802 8.221 8.567 546,311 -0.07(-0.77%)
Aug 11, 2015 8.812 8.812 8.450 8.633 384,849 -0.02(-0.24%)
Aug 10, 2015 8.650 8.791 8.629 8.654 104,223 +0.00(+0.05%)
Aug 07, 2015 8.650 8.829 8.546 8.650 145,571 -0.14(-1.58%)
Aug 06, 2015 8.698 8.904 8.570 8.788 134,751 +0.07(+0.76%)
Aug 05, 2015 8.751 8.896 8.677 8.722 150,687 +0.06(+0.67%)
Aug 04, 2015 8.330 8.756 8.330 8.665 216,415 +0.17(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.